Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.17 +0.18 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.28 53.49 52.64 52.64 975,054 -0.61(-1.14%)
Oct 29, 2015 53.31 54.12 53.31 53.25 884,560 -0.42(-0.77%)
Oct 28, 2015 53.46 53.88 53.09 53.66 852,888 +0.27(+0.50%)
Oct 27, 2015 53.41 53.59 53.17 53.40 808,891 -0.18(-0.33%)
Oct 26, 2015 53.70 53.93 53.45 53.57 389,831 -0.31(-0.57%)
Oct 23, 2015 53.73 54.14 53.38 53.88 632,380 +0.43(+0.81%)
Oct 22, 2015 52.22 53.56 52.05 53.45 822,764 +1.43(+2.75%)
Oct 21, 2015 52.11 52.28 51.55 52.02 718,435 +0.13(+0.26%)
Oct 20, 2015 51.69 51.89 51.27 51.88 605,367 +0.33(+0.63%)
Oct 19, 2015 51.74 51.74 51.28 51.56 394,479 -0.17(-0.32%)
Oct 16, 2015 51.66 51.94 51.42 51.73 419,282 +0.18(+0.34%)
Oct 15, 2015 51.68 52.03 51.17 51.55 561,257 +0.13(+0.26%)
Oct 14, 2015 51.56 52.09 51.38 51.42 638,372 -0.31(-0.60%)
Oct 13, 2015 52.03 52.03 51.70 51.73 409,266 -0.37(-0.71%)
Oct 12, 2015 51.47 52.11 51.16 52.10 530,549 +0.45(+0.87%)
Oct 09, 2015 51.89 51.94 51.56 51.65 424,656 -0.04(-0.09%)
Oct 08, 2015 51.87 52.10 51.26 51.69 613,996 -0.19(-0.36%)
Oct 07, 2015 51.66 52.11 51.10 51.88 583,364 +0.42(+0.81%)
Oct 06, 2015 51.53 51.75 51.18 51.46 631,841 +0.00(+0.00%)
Oct 05, 2015 50.33 51.48 50.33 51.46 770,094 +1.26(+2.52%)
Oct 02, 2015 49.48 50.23 49.42 50.20 1,052,611 +0.23(+0.46%)
Oct 01, 2015 50.50 50.50 49.48 49.97 954,102 -0.29(-0.58%)
Sep 30, 2015 50.01 50.51 49.71 50.26 1,239,531 +0.55(+1.10%)
Sep 29, 2015 50.48 50.55 49.47 49.71 731,387 -0.71(-1.40%)
Sep 28, 2015 50.52 50.82 49.91 50.42 956,656 -0.11(-0.23%)
Sep 25, 2015 50.94 51.16 50.36 50.53 644,211 +0.10(+0.19%)
Sep 24, 2015 50.37 50.83 50.28 50.44 544,665 -0.42(-0.83%)
Sep 23, 2015 50.57 50.92 50.52 50.86 418,356 +0.25(+0.49%)
Sep 22, 2015 50.73 51.10 50.51 50.61 687,827 -0.87(-1.69%)
Sep 21, 2015 51.36 51.68 50.60 51.48 946,695 +0.71(+1.41%)
Sep 18, 2015 50.90 51.32 50.69 50.77 556,635 -0.55(-1.06%)
Sep 17, 2015 51.51 51.86 51.25 51.32 669,109 -0.19(-0.36%)
Sep 16, 2015 50.84 51.54 50.64 51.50 731,405 +0.65(+1.28%)
Sep 15, 2015 50.52 51.06 50.52 50.85 499,848 +0.44(+0.87%)
Sep 14, 2015 50.63 50.63 50.22 50.41 514,005 -0.12(-0.24%)
Sep 11, 2015 49.91 50.96 49.91 50.53 602,139 -0.05(-0.10%)
Sep 10, 2015 50.22 50.78 49.53 50.59 751,196 +0.50(+1.00%)
Sep 09, 2015 51.11 51.11 50.00 50.08 538,230 -0.50(-0.99%)
Sep 08, 2015 50.01 50.68 49.42 50.59 1,109,178 +1.03(+2.08%)
Sep 04, 2015 49.33 49.55 49.55 49.55 734,410 -0.54(-1.07%)
Sep 03, 2015 49.92 50.53 49.67 50.09 937,325 +0.22(+0.44%)
Sep 02, 2015 50.01 50.67 49.36 49.87 1,498,526 +0.33(+0.68%)
Sep 01, 2015 49.63 50.07 49.33 49.54 699,700 -0.86(-1.71%)
Aug 31, 2015 50.59 50.90 50.17 50.40 523,110 -0.41(-0.80%)
Aug 28, 2015 50.60 51.11 50.38 50.81 546,022 -0.07(-0.14%)
Aug 27, 2015 50.37 51.28 50.18 50.88 864,848 +1.19(+2.39%)
Aug 26, 2015 49.78 50.21 48.68 49.69 1,160,871 +0.88(+1.81%)
Aug 25, 2015 50.14 51.10 48.79 48.81 1,041,611 -0.08(-0.16%)
Aug 24, 2015 47.51 50.75 45.42 48.89 1,214,622 -1.82(-3.60%)
Aug 21, 2015 51.49 51.81 50.71 50.71 600,922 -1.27(-2.44%)
Aug 20, 2015 52.52 52.74 51.94 51.98 473,628 -1.19(-2.24%)
Aug 19, 2015 53.05 53.40 52.73 53.17 613,490 -0.11(-0.20%)
Aug 18, 2015 53.18 53.51 52.22 53.27 619,236 -0.02(-0.03%)
Aug 17, 2015 53.20 53.29 52.66 53.29 599,588 +0.07(+0.13%)
Aug 14, 2015 52.54 53.44 52.16 53.22 915,477 +0.67(+1.27%)
Aug 13, 2015 52.38 52.82 52.36 52.55 684,677 +0.16(+0.30%)
Aug 12, 2015 51.39 52.79 51.13 52.39 1,306,866 +0.95(+1.85%)
Aug 11, 2015 51.14 51.61 50.94 51.44 550,465 -0.09(-0.17%)
Aug 10, 2015 51.26 51.75 50.96 51.53 359,053 +0.56(+1.11%)
Aug 07, 2015 50.89 51.18 50.61 50.96 449,540 -0.22(-0.43%)
Aug 06, 2015 51.82 52.03 51.10 51.18 853,773 -0.64(-1.24%)
Aug 05, 2015 51.26 51.93 51.10 51.83 965,751 +0.56(+1.10%)
Aug 04, 2015 51.62 51.63 51.19 51.26 498,455 -0.23(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.